Shandong Sinocera Functional Material Co., Ltd. (300285.SZ) SHZ

23.95

-0.1(-0.42%)

Updated at September 09 01:12PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20252122.5522.5522.7520.9548.8M
September 04, 202522.5921.421.423.0420.9246.94M
September 03, 202522.3922.5922.5923.2822.0738.05M
September 02, 202522.6322.2322.232321.8934.05M
September 01, 202522.8922.8522.8523.3722.6641.53M
August 29, 202522.1622.922.923.6421.765.73M
August 28, 202521.221.9621.9122.2521.1347.8M
August 27, 202521.7821.221.1522.2721.1839.64M
August 26, 202522.1421.7421.6922.3221.737.1M
August 25, 202520.6522.2722.2222.3720.4669.28M
August 22, 202520.3120.5720.5720.720.2528.26M
August 21, 202521.120.3920.3921.4820.2843.64M
August 20, 20252120.9820.9821.2320.6333.28M
August 19, 202521.2621.0721.0721.6320.6156.77M
August 18, 202521.0921.5721.5722.120.556.08M
August 15, 202520.320.4420.4420.7820.1840.61M
August 14, 202519.9920.2920.2921.3119.857.77M
August 13, 202519.3419.9919.9920.2919.3348.91M
August 12, 202519.4219.3319.3319.7619.2422.68M
August 11, 202519.3519.519.519.6819.1629.08M
August 08, 202518.8119.1919.1919.4618.5930.42M
August 07, 202518.7618.9218.9219.0218.4225.46M
August 06, 202518.5518.7418.7418.9718.420.04M
August 05, 202518.4818.6118.6118.7718.3518.67M
August 04, 202518.218.4318.4318.4418.0714.37M
August 01, 202518.4418.3918.3918.7918.2716.08M
July 31, 202518.818.418.419.0318.325.29M
July 30, 20251918.9318.9319.318.5824.9M
July 29, 202518.819.0319.0319.2818.5632.96M
July 28, 202518.2518.918.919.2618.144.4M
July 25, 202518.518.2518.2518.5118.215.74M
July 24, 202518.2518.5118.5118.5818.219.78M
July 23, 202518.7818.2418.2418.8518.2323.73M
July 22, 202518.318.7918.7918.8718.1835.82M
July 21, 202518.218.218.218.3518.0416.79M
July 18, 202518.0818.1918.1918.4318.0724.08M
July 17, 202517.917.9817.9818.0317.8315.98M
July 16, 202517.9617.917.918.0417.7516M
July 15, 202518.0217.9317.9318.317.8118.37M
July 14, 202518.2318.0218.0218.2617.917.41M
July 11, 202518.518.2518.2518.5618.1926.65M
July 10, 202517.9518.518.518.6517.8829.69M
July 09, 202518.12181818.2717.8823.37M
July 08, 202517.0218.218.218.681760.55M
July 07, 202516.97171717.0816.97.35M
July 04, 202517.1516.9716.9717.1816.9312.05M
July 03, 202517.0817.1517.1517.2117.019.51M
July 02, 202517.2217.0917.0917.2316.9612.47M
July 01, 202517.2817.2217.2217.3517.0512.04M
June 30, 202517.3217.3517.3517.517.2215.11M
June 27, 202517.2217.2917.2917.8217.2123.78M
June 26, 202517.2817.1717.1717.4717.1619.06M
June 25, 202517.4517.2817.2817.4817.1827.13M
June 24, 202516.3517.4117.4117.4516.3346.94M
June 23, 202516.0616.2516.2516.316.038.36M
June 20, 202516.0616.1116.1116.3116.057.98M
June 19, 202516.1516.0916.0916.4316.0312.57M
June 18, 202516.3816.216.216.4216.1711.6M
June 17, 202516.416.4416.4416.5116.346.6M
June 16, 202516.2916.3916.3916.4316.278.59M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved